30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 11336 |
| 3 | 20231109 | 191300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 4 | 20231109 | 191200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 5 | 20231109 | 191100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 6 | 20231109 | 191000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 7 | 20231109 | 190900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 8 | 20231109 | 190800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 9 | 20231109 | 190700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 10 | 20231109 | 190600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 11 | 20231109 | 190500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 12 | 20231109 | 190400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 13 | 20231109 | 190300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 14 | 20231109 | 190200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 15 | 20231109 | 190100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 16 | 20231109 | 190000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 17 | 20231109 | 185900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 18 | 20231109 | 185800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 19 | 20231109 | 185700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 20 | 20231109 | 185600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 21 | 20231109 | 185500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 22 | 20231109 | 185400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 23 | 20231109 | 185300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 24 | 20231109 | 185200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 25 | 20231109 | 185100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 26 | 20231109 | 185000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 27 | 20231109 | 184900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 28 | 20231109 | 184800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 29 | 20231109 | 184700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 30 | 20231109 | 184600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 31 | 20231109 | 184500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 32 | 20231109 | 184400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 11336 |
| 33 | 20231109 | 184300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 34 | 20231109 | 184200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 35 | 20231109 | 184100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 36 | 20231109 | 184000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 37 | 20231109 | 183900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 38 | 20231109 | 183800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 39 | 20231109 | 183700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 40 | 20231109 | 183600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 41 | 20231109 | 183500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 42 | 20231109 | 183400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 43 | 20231109 | 183300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 44 | 20231109 | 183200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 45 | 20231109 | 183100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 46 | 20231109 | 183000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 47 | 20231109 | 182900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 48 | 20231109 | 182800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 49 | 20231109 | 182700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 50 | 20231109 | 182600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 51 | 20231109 | 182500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 52 | 20231109 | 182400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 53 | 20231109 | 182300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 54 | 20231109 | 182200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 55 | 20231109 | 182100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 56 | 20231109 | 182000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 57 | 20231109 | 181900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 58 | 20231109 | 181800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 59 | 20231109 | 181700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 60 | 20231109 | 181600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 61 | 20231109 | 181500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 62 | 20231109 | 181400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 11336 |
| 63 | 20231109 | 181300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 64 | 20231109 | 181200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 65 | 20231109 | 181100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 66 | 20231109 | 181000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 67 | 20231109 | 180900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 68 | 20231109 | 180800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 69 | 20231109 | 180700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 70 | 20231109 | 180600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 71 | 20231109 | 180500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 72 | 20231109 | 180400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 73 | 20231109 | 180300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 74 | 20231109 | 180200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 75 | 20231109 | 180100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 76 | 20231109 | 180000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 77 | 20231109 | 175900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 78 | 20231109 | 175800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 79 | 20231109 | 175700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 80 | 20231109 | 175600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 81 | 20231109 | 175500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 82 | 20231109 | 175400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 83 | 20231109 | 175300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 84 | 20231109 | 175200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 85 | 20231109 | 175100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 86 | 20231109 | 175000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 87 | 20231109 | 174900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 88 | 20231109 | 174800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 89 | 20231109 | 174700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 90 | 20231109 | 174600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 91 | 20231109 | 174500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 92 | 20231109 | 174400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 11336 |
| 93 | 20231109 | 174300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 94 | 20231109 | 174200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 95 | 20231109 | 174100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 96 | 20231109 | 174000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 97 | 20231109 | 173900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 98 | 20231109 | 173800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 99 | 20231109 | 173700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 100 | 20231109 | 173600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 101 | 20231109 | 173500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 102 | 20231109 | 173400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 103 | 20231109 | 173300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 104 | 20231109 | 173200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 105 | 20231109 | 173100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 106 | 20231109 | 173000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 107 | 20231109 | 172900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 108 | 20231109 | 172800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 109 | 20231109 | 172700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 110 | 20231109 | 172600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 111 | 20231109 | 172500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 112 | 20231109 | 172400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 113 | 20231109 | 172300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 114 | 20231109 | 172200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 115 | 20231109 | 172100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 116 | 20231109 | 172000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 117 | 20231109 | 171900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 118 | 20231109 | 171800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 119 | 20231109 | 171700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 120 | 20231109 | 171600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 121 | 20231109 | 171500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 122 | 20231109 | 171400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 11336 |
| 123 | 20231109 | 171300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 124 | 20231109 | 171200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 125 | 20231109 | 171100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 126 | 20231109 | 171000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 127 | 20231109 | 170900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 128 | 20231109 | 170800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 129 | 20231109 | 170700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 130 | 20231109 | 170600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 131 | 20231109 | 170500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 132 | 20231109 | 170400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 133 | 20231109 | 170300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 134 | 20231109 | 170200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 135 | 20231109 | 170100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 136 | 20231109 | 170000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 137 | 20231109 | 165900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 138 | 20231109 | 165800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 139 | 20231109 | 165700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 140 | 20231109 | 165600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 141 | 20231109 | 165500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 142 | 20231109 | 165400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 143 | 20231109 | 165300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 144 | 20231109 | 165200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 145 | 20231109 | 165100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 146 | 20231109 | 165000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 147 | 20231109 | 164900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 148 | 20231109 | 164800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 149 | 20231109 | 164700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 150 | 20231109 | 164600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 151 | 20231109 | 164500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 152 | 20231109 | 164400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 11336 |
| 153 | 20231109 | 164300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 154 | 20231109 | 164200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 155 | 20231109 | 164100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 156 | 20231109 | 164000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 157 | 20231109 | 163900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 158 | 20231109 | 163800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 159 | 20231109 | 163700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 160 | 20231109 | 163600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 161 | 20231109 | 163500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 162 | 20231109 | 163400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 163 | 20231109 | 163300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 164 | 20231109 | 163200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 165 | 20231109 | 163100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 166 | 20231109 | 163000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 167 | 20231109 | 162900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 168 | 20231109 | 162800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 169 | 20231109 | 162700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 170 | 20231109 | 162600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 171 | 20231109 | 162500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 172 | 20231109 | 162400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 173 | 20231109 | 162300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 174 | 20231109 | 162200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 175 | 20231109 | 162100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 176 | 20231109 | 162000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 177 | 20231109 | 161900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 178 | 20231109 | 161800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 179 | 20231109 | 161700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 180 | 20231109 | 161600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 181 | 20231109 | 161500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 182 | 20231109 | 161400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 11336 |
| 183 | 20231109 | 161300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 184 | 20231109 | 161200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 185 | 20231109 | 161100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 186 | 20231109 | 161000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 187 | 20231109 | 160900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 188 | 20231109 | 160800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 189 | 20231109 | 160700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 190 | 20231109 | 160600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 191 | 20231109 | 160500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 192 | 20231109 | 160400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 193 | 20231109 | 160300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 194 | 20231109 | 160200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 195 | 20231109 | 160100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 196 | 20231109 | 160000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 197 | 20231109 | 155900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 198 | 20231109 | 155800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 199 | 20231109 | 155700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 200 | 20231109 | 155600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 201 | 20231109 | 155500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 202 | 20231109 | 155400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 203 | 20231109 | 155300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 204 | 20231109 | 155200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 205 | 20231109 | 155100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 206 | 20231109 | 155000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 207 | 20231109 | 154900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 208 | 20231109 | 154800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 209 | 20231109 | 154700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 210 | 20231109 | 154600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 211 | 20231109 | 154500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 212 | 20231109 | 154400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 11336 |
| 213 | 20231109 | 154300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 214 | 20231109 | 154200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 215 | 20231109 | 154100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 216 | 20231109 | 154000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 217 | 20231109 | 153900 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 218 | 20231109 | 153800 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 219 | 20231109 | 153700 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 220 | 20231109 | 153600 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 221 | 20231109 | 153500 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 222 | 20231109 | 153400 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 223 | 20231109 | 153300 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 224 | 20231109 | 153200 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 225 | 20231109 | 153100 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 0 |
| 226 | 20231109 | 153000 | 3935456930 | 7180 | 7180 | 7180 | 7180 | 11336 |
| 227 | 20231109 | 152900 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 228 | 20231109 | 152800 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 229 | 20231109 | 152700 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 230 | 20231109 | 152600 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 231 | 20231109 | 152500 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 232 | 20231109 | 152400 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 233 | 20231109 | 152300 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 234 | 20231109 | 152200 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 235 | 20231109 | 152100 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 236 | 20231109 | 152000 | 3854064450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 237 | 20231109 | 151900 | 3854064450 | 7200 | 7220 | 7220 | 7200 | 2916 |
| 238 | 20231109 | 151800 | 3833055840 | 7220 | 7220 | 7220 | 7220 | 131 |
| 239 | 20231109 | 151700 | 3832110020 | 7220 | 7220 | 7230 | 7220 | 470 |
| 240 | 20231109 | 151600 | 3828716600 | 7220 | 7200 | 7220 | 7200 | 503 |
| 241 | 20231109 | 151500 | 3825086940 | 7200 | 7220 | 7230 | 7200 | 6867 |
| 242 | 20231109 | 151400 | 3775603010 | 7220 | 7230 | 7230 | 7220 | 2394 |
| 243 | 20231109 | 151300 | 3758316690 | 7230 | 7230 | 7230 | 7230 | 2117 |
| 244 | 20231109 | 151200 | 3743010780 | 7230 | 7220 | 7230 | 7220 | 400 |
| 245 | 20231109 | 151100 | 3740118830 | 7230 | 7230 | 7230 | 7220 | 28 |
| 246 | 20231109 | 151000 | 3739916490 | 7230 | 7230 | 7230 | 7230 | 237 |
| 247 | 20231109 | 150900 | 3738202980 | 7220 | 7230 | 7230 | 7220 | 852 |
| 248 | 20231109 | 150800 | 3732043030 | 7230 | 7230 | 7230 | 7220 | 303 |
| 249 | 20231109 | 150700 | 3729852390 | 7230 | 7240 | 7240 | 7230 | 1347 |
| 250 | 20231109 | 150600 | 3720113270 | 7230 | 7230 | 7230 | 7230 | 160 |
| 251 | 20231109 | 150500 | 3718956470 | 7230 | 7230 | 7230 | 7230 | 815 |
| 252 | 20231109 | 150400 | 3713064020 | 7240 | 7230 | 7240 | 7230 | 671 |
| 253 | 20231109 | 150300 | 3708209980 | 7220 | 7220 | 7220 | 7220 | 172 |
| 254 | 20231109 | 150200 | 3706968140 | 7210 | 7230 | 7230 | 7210 | 2030 |
| 255 | 20231109 | 150100 | 3692295810 | 7230 | 7230 | 7230 | 7230 | 21 |
| 256 | 20231109 | 150000 | 3692143980 | 7230 | 7220 | 7230 | 7210 | 358 |
| 257 | 20231109 | 145900 | 3689559290 | 7230 | 7230 | 7230 | 7230 | 378 |
| 258 | 20231109 | 145800 | 3686826350 | 7230 | 7230 | 7240 | 7230 | 876 |
| 259 | 20231109 | 145700 | 3680492860 | 7230 | 7230 | 7230 | 7230 | 0 |
| 260 | 20231109 | 145600 | 3680492860 | 7230 | 7220 | 7230 | 7220 | 84 |
| 261 | 20231109 | 145500 | 3679886210 | 7230 | 7230 | 7230 | 7230 | 1299 |
| 262 | 20231109 | 145400 | 3670494440 | 7220 | 7210 | 7220 | 7210 | 1368 |
| 263 | 20231109 | 145300 | 3660620710 | 7210 | 7210 | 7210 | 7210 | 702 |
| 264 | 20231109 | 145200 | 3655559290 | 7200 | 7200 | 7210 | 7200 | 1216 |
| 265 | 20231109 | 145100 | 3646804080 | 7200 | 7180 | 7200 | 7180 | 873 |
| 266 | 20231109 | 145000 | 3640527740 | 7190 | 7180 | 7190 | 7180 | 264 |
| 267 | 20231109 | 144900 | 3638631580 | 7190 | 7180 | 7190 | 7180 | 1016 |
| 268 | 20231109 | 144800 | 3631336290 | 7190 | 7190 | 7190 | 7190 | 223 |
| 269 | 20231109 | 144700 | 3629732920 | 7200 | 7210 | 7210 | 7190 | 2076 |
| 270 | 20231109 | 144600 | 3614802130 | 7200 | 7200 | 7200 | 7200 | 1047 |
| 271 | 20231109 | 144500 | 3607263730 | 7200 | 7200 | 7200 | 7200 | 68 |
| 272 | 20231109 | 144400 | 3606774130 | 7210 | 7210 | 7210 | 7210 | 30 |
| 273 | 20231109 | 144300 | 3606557830 | 7210 | 7210 | 7210 | 7210 | 299 |
| 274 | 20231109 | 144200 | 3604402040 | 7200 | 7200 | 7200 | 7190 | 2101 |
| 275 | 20231109 | 144100 | 3589278530 | 7200 | 7200 | 7200 | 7200 | 22 |
| 276 | 20231109 | 144000 | 3589120130 | 7190 | 7200 | 7210 | 7190 | 1635 |
| 277 | 20231109 | 143900 | 3577350170 | 7200 | 7200 | 7200 | 7200 | 500 |
| 278 | 20231109 | 143800 | 3573750170 | 7200 | 7200 | 7210 | 7200 | 157 |
| 279 | 20231109 | 143700 | 3572619080 | 7200 | 7200 | 7200 | 7200 | 882 |
| 280 | 20231109 | 143600 | 3566268680 | 7210 | 7210 | 7210 | 7210 | 140 |
| 281 | 20231109 | 143500 | 3565259280 | 7210 | 7200 | 7210 | 7200 | 254 |
| 282 | 20231109 | 143400 | 3563429510 | 7200 | 7200 | 7200 | 7200 | 0 |
| 283 | 20231109 | 143300 | 3563429510 | 7200 | 7200 | 7200 | 7200 | 1002 |
| 284 | 20231109 | 143200 | 3556215110 | 7200 | 7200 | 7200 | 7200 | 0 |
| 285 | 20231109 | 143100 | 3556215110 | 7200 | 7220 | 7220 | 7200 | 577 |
| 286 | 20231109 | 143000 | 3552053020 | 7220 | 7200 | 7220 | 7200 | 31 |
| 287 | 20231109 | 142900 | 3551829800 | 7200 | 7210 | 7210 | 7200 | 400 |
| 288 | 20231109 | 142800 | 3548948800 | 7200 | 7210 | 7210 | 7200 | 290 |
| 289 | 20231109 | 142700 | 3546860790 | 7200 | 7200 | 7200 | 7200 | 100 |
| 290 | 20231109 | 142600 | 3546140790 | 7200 | 7200 | 7200 | 7200 | 1065 |
| 291 | 20231109 | 142500 | 3538472790 | 7200 | 7200 | 7200 | 7200 | 1046 |
| 292 | 20231109 | 142400 | 3530941590 | 7200 | 7200 | 7200 | 7200 | 248 |
| 293 | 20231109 | 142300 | 3529155990 | 7220 | 7220 | 7220 | 7220 | 0 |
| 294 | 20231109 | 142200 | 3529155990 | 7220 | 7220 | 7220 | 7220 | 4 |
| 295 | 20231109 | 142100 | 3529127110 | 7220 | 7210 | 7220 | 7210 | 1698 |
| 296 | 20231109 | 142000 | 3516876490 | 7220 | 7220 | 7220 | 7220 | 0 |
| 297 | 20231109 | 141900 | 3516876490 | 7220 | 7220 | 7220 | 7220 | 0 |
| 298 | 20231109 | 141800 | 3516876490 | 7220 | 7210 | 7220 | 7210 | 13 |
| 299 | 20231109 | 141700 | 3516782650 | 7210 | 7210 | 7210 | 7210 | 68 |
| 300 | 20231109 | 141600 | 3516292370 | 7230 | 7230 | 7230 | 7230 | 0 |
| 301 | 20231109 | 141500 | 3516292370 | 7230 | 7230 | 7230 | 7230 | 8 |
| 302 | 20231109 | 141400 | 3516234530 | 7230 | 7240 | 7240 | 7230 | 2108 |
| 303 | 20231109 | 141300 | 3500974070 | 7240 | 7240 | 7250 | 7240 | 410 |
| 304 | 20231109 | 141200 | 3498004440 | 7240 | 7230 | 7250 | 7230 | 3324 |
| 305 | 20231109 | 141100 | 3473935050 | 7230 | 7220 | 7230 | 7220 | 1473 |
| 306 | 20231109 | 141000 | 3463295010 | 7210 | 7200 | 7210 | 7200 | 596 |
| 307 | 20231109 | 140900 | 3459001800 | 7200 | 7190 | 7200 | 7190 | 1632 |
| 308 | 20231109 | 140800 | 3447265550 | 7190 | 7190 | 7190 | 7190 | 84 |
| 309 | 20231109 | 140700 | 3446661590 | 7210 | 7200 | 7210 | 7190 | 483 |
| 310 | 20231109 | 140600 | 3443185080 | 7200 | 7200 | 7200 | 7200 | 195 |
| 311 | 20231109 | 140500 | 3441781080 | 7200 | 7210 | 7210 | 7200 | 117 |
| 312 | 20231109 | 140400 | 3440938220 | 7200 | 7210 | 7210 | 7200 | 395 |
| 313 | 20231109 | 140300 | 3438093710 | 7200 | 7200 | 7200 | 7200 | 428 |
| 314 | 20231109 | 140200 | 3435012110 | 7200 | 7200 | 7200 | 7200 | 19 |
| 315 | 20231109 | 140100 | 3434875310 | 7200 | 7190 | 7200 | 7190 | 534 |
| 316 | 20231109 | 140000 | 3431035710 | 7190 | 7190 | 7190 | 7190 | 68 |
| 317 | 20231109 | 135900 | 3430546790 | 7200 | 7200 | 7200 | 7200 | 390 |
| 318 | 20231109 | 135800 | 3427738790 | 7200 | 7200 | 7200 | 7200 | 549 |
| 319 | 20231109 | 135700 | 3423785990 | 7200 | 7200 | 7200 | 7200 | 414 |
| 320 | 20231109 | 135600 | 3420805190 | 7200 | 7200 | 7200 | 7200 | 300 |
| 321 | 20231109 | 135500 | 3418645190 | 7200 | 7190 | 7200 | 7190 | 1104 |
| 322 | 20231109 | 135400 | 3410705220 | 7190 | 7180 | 7190 | 7180 | 583 |
| 323 | 20231109 | 135300 | 3406513780 | 7190 | 7190 | 7190 | 7180 | 392 |
| 324 | 20231109 | 135200 | 3403695990 | 7190 | 7190 | 7190 | 7190 | 277 |
| 325 | 20231109 | 135100 | 3401704360 | 7190 | 7180 | 7190 | 7180 | 360 |
| 326 | 20231109 | 135000 | 3399116960 | 7180 | 7190 | 7190 | 7180 | 11 |
| 327 | 20231109 | 134900 | 3399037970 | 7180 | 7180 | 7190 | 7180 | 1359 |
| 328 | 20231109 | 134800 | 3389278350 | 7190 | 7180 | 7190 | 7180 | 700 |
| 329 | 20231109 | 134700 | 3384248640 | 7190 | 7180 | 7190 | 7180 | 200 |
| 330 | 20231109 | 134600 | 3382811640 | 7190 | 7180 | 7190 | 7180 | 277 |
| 331 | 20231109 | 134500 | 3380821700 | 7190 | 7190 | 7190 | 7190 | 39 |
| 332 | 20231109 | 134400 | 3380541290 | 7190 | 7190 | 7190 | 7190 | 51 |
| 333 | 20231109 | 134300 | 3380174600 | 7190 | 7190 | 7190 | 7190 | 11 |
| 334 | 20231109 | 134200 | 3380095510 | 7180 | 7190 | 7190 | 7180 | 658 |
| 335 | 20231109 | 134100 | 3375365170 | 7190 | 7190 | 7190 | 7190 | 162 |
| 336 | 20231109 | 134000 | 3374200390 | 7190 | 7190 | 7190 | 7190 | 0 |
| 337 | 20231109 | 133900 | 3374200390 | 7190 | 7190 | 7190 | 7170 | 279 |
| 338 | 20231109 | 133800 | 3372199740 | 7190 | 7180 | 7190 | 7180 | 111 |
| 339 | 20231109 | 133700 | 3371402650 | 7180 | 7180 | 7180 | 7180 | 237 |
| 340 | 20231109 | 133600 | 3369700990 | 7170 | 7180 | 7180 | 7170 | 1757 |
| 341 | 20231109 | 133500 | 3357097570 | 7180 | 7180 | 7180 | 7180 | 138 |
| 342 | 20231109 | 133400 | 3356106730 | 7180 | 7180 | 7180 | 7180 | 199 |
| 343 | 20231109 | 133300 | 3354677910 | 7180 | 7190 | 7190 | 7180 | 2128 |
| 344 | 20231109 | 133200 | 3339398760 | 7180 | 7190 | 7190 | 7180 | 586 |
| 345 | 20231109 | 133100 | 3335191170 | 7190 | 7190 | 7190 | 7190 | 614 |
| 346 | 20231109 | 133000 | 3330776510 | 7190 | 7210 | 7210 | 7190 | 6001 |
| 347 | 20231109 | 132900 | 3287565230 | 7220 | 7220 | 7220 | 7220 | 1056 |
| 348 | 20231109 | 132800 | 3279940910 | 7220 | 7230 | 7230 | 7220 | 3431 |
| 349 | 20231109 | 132700 | 3255153250 | 7230 | 7240 | 7240 | 7230 | 1247 |
| 350 | 20231109 | 132600 | 3246126690 | 7250 | 7250 | 7250 | 7250 | 0 |
| 351 | 20231109 | 132500 | 3246126690 | 7250 | 7250 | 7250 | 7240 | 453 |
| 352 | 20231109 | 132400 | 3242843120 | 7250 | 7250 | 7250 | 7250 | 210 |
| 353 | 20231109 | 132300 | 3241320620 | 7260 | 7260 | 7260 | 7240 | 134 |
| 354 | 20231109 | 132200 | 3240350370 | 7260 | 7250 | 7260 | 7250 | 528 |
| 355 | 20231109 | 132100 | 3236522310 | 7260 | 7250 | 7260 | 7250 | 1225 |
| 356 | 20231109 | 132000 | 3227640800 | 7250 | 7250 | 7250 | 7240 | 221 |
| 357 | 20231109 | 131900 | 3226039750 | 7240 | 7250 | 7250 | 7240 | 316 |
| 358 | 20231109 | 131800 | 3223751710 | 7240 | 7240 | 7250 | 7240 | 1608 |
| 359 | 20231109 | 131700 | 3212109410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 360 | 20231109 | 131600 | 3212109410 | 7250 | 7240 | 7250 | 7240 | 247 |
| 361 | 20231109 | 131500 | 3210321000 | 7240 | 7250 | 7250 | 7240 | 802 |
| 362 | 20231109 | 131400 | 3204507510 | 7250 | 7260 | 7270 | 7250 | 597 |
| 363 | 20231109 | 131300 | 3200173320 | 7260 | 7260 | 7260 | 7260 | 99 |
| 364 | 20231109 | 131200 | 3199454580 | 7270 | 7270 | 7270 | 7270 | 12 |
| 365 | 20231109 | 131100 | 3199367340 | 7270 | 7250 | 7270 | 7250 | 151 |
| 366 | 20231109 | 131000 | 3198270930 | 7260 | 7260 | 7260 | 7260 | 293 |
| 367 | 20231109 | 130900 | 3196143750 | 7250 | 7250 | 7250 | 7250 | 20 |
| 368 | 20231109 | 130800 | 3195998750 | 7250 | 7250 | 7250 | 7250 | 801 |
| 369 | 20231109 | 130700 | 3190191500 | 7250 | 7260 | 7260 | 7250 | 81 |
| 370 | 20231109 | 130600 | 3189604120 | 7250 | 7250 | 7250 | 7250 | 61 |
| 371 | 20231109 | 130500 | 3189161870 | 7250 | 7240 | 7250 | 7240 | 351 |
| 372 | 20231109 | 130400 | 3186620120 | 7240 | 7240 | 7240 | 7240 | 596 |
| 373 | 20231109 | 130300 | 3182305080 | 7240 | 7260 | 7260 | 7240 | 1238 |
| 374 | 20231109 | 130200 | 3173340050 | 7250 | 7250 | 7250 | 7250 | 7 |
| 375 | 20231109 | 130100 | 3173289300 | 7250 | 7260 | 7260 | 7250 | 400 |
| 376 | 20231109 | 130000 | 3170388300 | 7260 | 7260 | 7260 | 7240 | 336 |
| 377 | 20231109 | 125900 | 3167950300 | 7240 | 7250 | 7260 | 7240 | 204 |
| 378 | 20231109 | 125800 | 3166469430 | 7260 | 7260 | 7260 | 7260 | 172 |
| 379 | 20231109 | 125700 | 3165220710 | 7240 | 7240 | 7260 | 7240 | 1384 |
| 380 | 20231109 | 125600 | 3155174790 | 7250 | 7240 | 7250 | 7240 | 78 |
| 381 | 20231109 | 125500 | 3154609960 | 7260 | 7260 | 7260 | 7260 | 25 |
| 382 | 20231109 | 125400 | 3154428460 | 7260 | 7250 | 7260 | 7240 | 213 |
| 383 | 20231109 | 125300 | 3152884210 | 7250 | 7250 | 7260 | 7240 | 134 |
| 384 | 20231109 | 125200 | 3151913200 | 7250 | 7250 | 7250 | 7240 | 370 |
| 385 | 20231109 | 125100 | 3149231200 | 7250 | 7260 | 7260 | 7250 | 35 |
| 386 | 20231109 | 125000 | 3148977440 | 7260 | 7250 | 7260 | 7250 | 179 |
| 387 | 20231109 | 124900 | 3147678580 | 7250 | 7260 | 7260 | 7250 | 187 |
| 388 | 20231109 | 124800 | 3146322810 | 7250 | 7240 | 7250 | 7240 | 201 |
| 389 | 20231109 | 124700 | 3144865570 | 7260 | 7250 | 7260 | 7240 | 31 |
| 390 | 20231109 | 124600 | 3144641010 | 7250 | 7260 | 7260 | 7250 | 191 |
| 391 | 20231109 | 124500 | 3143255960 | 7260 | 7240 | 7260 | 7240 | 420 |
| 392 | 20231109 | 124400 | 3140213060 | 7250 | 7260 | 7260 | 7240 | 1194 |
| 393 | 20231109 | 124300 | 3131556610 | 7250 | 7260 | 7260 | 7250 | 262 |
| 394 | 20231109 | 124200 | 3129656990 | 7260 | 7260 | 7260 | 7250 | 1914 |
| 395 | 20231109 | 124100 | 3115768350 | 7270 | 7280 | 7280 | 7270 | 58 |
| 396 | 20231109 | 124000 | 3115346510 | 7270 | 7280 | 7280 | 7270 | 879 |
| 397 | 20231109 | 123900 | 3108956070 | 7270 | 7270 | 7270 | 7270 | 527 |
| 398 | 20231109 | 123800 | 3105124780 | 7270 | 7270 | 7270 | 7270 | 6 |
| 399 | 20231109 | 123700 | 3105081160 | 7270 | 7260 | 7270 | 7260 | 100 |
| 400 | 20231109 | 123600 | 3104355050 | 7260 | 7260 | 7260 | 7260 | 68 |
| 401 | 20231109 | 123500 | 3103861370 | 7280 | 7270 | 7280 | 7260 | 560 |
| 402 | 20231109 | 123400 | 3099792640 | 7280 | 7270 | 7280 | 7270 | 808 |
| 403 | 20231109 | 123300 | 3093918110 | 7270 | 7270 | 7270 | 7270 | 49 |
| 404 | 20231109 | 123200 | 3093561880 | 7260 | 7270 | 7270 | 7260 | 101 |
| 405 | 20231109 | 123100 | 3092828320 | 7270 | 7270 | 7280 | 7270 | 43 |
| 406 | 20231109 | 123000 | 3092515700 | 7270 | 7260 | 7280 | 7260 | 861 |
| 407 | 20231109 | 122900 | 3086256940 | 7260 | 7260 | 7270 | 7260 | 443 |
| 408 | 20231109 | 122800 | 3083037270 | 7270 | 7270 | 7270 | 7270 | 30 |
| 409 | 20231109 | 122700 | 3082819170 | 7270 | 7280 | 7290 | 7270 | 960 |
| 410 | 20231109 | 122600 | 3075836140 | 7290 | 7300 | 7300 | 7290 | 333 |
| 411 | 20231109 | 122500 | 3073407490 | 7300 | 7300 | 7300 | 7290 | 460 |
| 412 | 20231109 | 122400 | 3070050170 | 7300 | 7300 | 7300 | 7290 | 841 |
| 413 | 20231109 | 122300 | 3063911320 | 7310 | 7290 | 7310 | 7290 | 2165 |
| 414 | 20231109 | 122200 | 3048107950 | 7290 | 7280 | 7300 | 7280 | 555 |
| 415 | 20231109 | 122100 | 3044060320 | 7270 | 7270 | 7290 | 7250 | 2177 |
| 416 | 20231109 | 122000 | 3028238410 | 7270 | 7270 | 7280 | 7250 | 4897 |
| 417 | 20231109 | 121900 | 2992669360 | 7270 | 7260 | 7270 | 7250 | 2969 |
| 418 | 20231109 | 121800 | 2971135830 | 7250 | 7250 | 7260 | 7240 | 2467 |
| 419 | 20231109 | 121700 | 2953251110 | 7260 | 7260 | 7260 | 7260 | 20 |
| 420 | 20231109 | 121600 | 2953105910 | 7260 | 7250 | 7260 | 7250 | 734 |
| 421 | 20231109 | 121500 | 2947784230 | 7270 | 7260 | 7270 | 7260 | 62 |
| 422 | 20231109 | 121400 | 2947333910 | 7250 | 7270 | 7270 | 7250 | 134 |
| 423 | 20231109 | 121300 | 2946361290 | 7250 | 7260 | 7260 | 7250 | 579 |
| 424 | 20231109 | 121200 | 2942162400 | 7270 | 7250 | 7270 | 7250 | 155 |
| 425 | 20231109 | 121100 | 2941036010 | 7270 | 7240 | 7270 | 7240 | 2338 |
| 426 | 20231109 | 121000 | 2924101410 | 7250 | 7260 | 7260 | 7250 | 6056 |
| 427 | 20231109 | 120900 | 2880194410 | 7250 | 7260 | 7270 | 7250 | 1031 |
| 428 | 20231109 | 120800 | 2872710660 | 7260 | 7270 | 7270 | 7260 | 473 |
| 429 | 20231109 | 120700 | 2869272550 | 7280 | 7280 | 7290 | 7270 | 525 |
| 430 | 20231109 | 120600 | 2865451660 | 7280 | 7300 | 7300 | 7280 | 295 |
| 431 | 20231109 | 120500 | 2863301380 | 7300 | 7290 | 7300 | 7290 | 1773 |
| 432 | 20231109 | 120400 | 2850367350 | 7300 | 7300 | 7300 | 7290 | 2347 |
| 433 | 20231109 | 120300 | 2833234930 | 7290 | 7280 | 7290 | 7280 | 115 |
| 434 | 20231109 | 120200 | 2832397080 | 7290 | 7300 | 7300 | 7290 | 1108 |
| 435 | 20231109 | 120100 | 2824314370 | 7300 | 7290 | 7300 | 7290 | 1330 |
| 436 | 20231109 | 120000 | 2814615600 | 7290 | 7280 | 7300 | 7280 | 4136 |
| 437 | 20231109 | 115900 | 2784462630 | 7280 | 7270 | 7280 | 7260 | 1459 |
| 438 | 20231109 | 115800 | 2773856420 | 7280 | 7280 | 7280 | 7280 | 714 |
| 439 | 20231109 | 115700 | 2768658500 | 7270 | 7270 | 7280 | 7270 | 609 |
| 440 | 20231109 | 115600 | 2764228570 | 7270 | 7270 | 7270 | 7270 | 593 |
| 441 | 20231109 | 115500 | 2759917460 | 7270 | 7270 | 7270 | 7260 | 156 |
| 442 | 20231109 | 115400 | 2758783920 | 7270 | 7260 | 7270 | 7260 | 385 |
| 443 | 20231109 | 115300 | 2755985970 | 7260 | 7270 | 7270 | 7260 | 269 |
| 444 | 20231109 | 115200 | 2754031020 | 7270 | 7270 | 7270 | 7270 | 14 |
| 445 | 20231109 | 115100 | 2753929240 | 7260 | 7260 | 7260 | 7260 | 0 |
| 446 | 20231109 | 115000 | 2753929240 | 7260 | 7260 | 7260 | 7250 | 429 |
| 447 | 20231109 | 114900 | 2750815430 | 7260 | 7260 | 7260 | 7250 | 810 |
| 448 | 20231109 | 114800 | 2744935830 | 7260 | 7260 | 7260 | 7260 | 200 |
| 449 | 20231109 | 114700 | 2743483830 | 7270 | 7270 | 7270 | 7270 | 14 |
| 450 | 20231109 | 114600 | 2743382050 | 7260 | 7270 | 7270 | 7260 | 668 |
| 451 | 20231109 | 114500 | 2738531400 | 7270 | 7270 | 7270 | 7270 | 30 |
| 452 | 20231109 | 114400 | 2738313300 | 7270 | 7270 | 7270 | 7270 | 116 |
| 453 | 20231109 | 114300 | 2737469980 | 7270 | 7270 | 7270 | 7260 | 129 |
| 454 | 20231109 | 114200 | 2736533160 | 7270 | 7270 | 7270 | 7270 | 105 |
| 455 | 20231109 | 114100 | 2735769810 | 7270 | 7270 | 7270 | 7270 | 15 |
| 456 | 20231109 | 114000 | 2735660760 | 7270 | 7270 | 7270 | 7270 | 124 |
| 457 | 20231109 | 113900 | 2734759280 | 7260 | 7260 | 7260 | 7260 | 68 |
| 458 | 20231109 | 113800 | 2734265600 | 7270 | 7270 | 7270 | 7270 | 124 |
| 459 | 20231109 | 113700 | 2733364120 | 7270 | 7270 | 7270 | 7270 | 30 |
| 460 | 20231109 | 113600 | 2733146020 | 7270 | 7260 | 7270 | 7260 | 70 |
| 461 | 20231109 | 113500 | 2732637800 | 7270 | 7270 | 7270 | 7270 | 36 |
| 462 | 20231109 | 113400 | 2732376080 | 7270 | 7270 | 7270 | 7270 | 93 |
| 463 | 20231109 | 113300 | 2731699970 | 7270 | 7270 | 7270 | 7270 | 235 |
| 464 | 20231109 | 113200 | 2729991520 | 7260 | 7270 | 7270 | 7260 | 1224 |
| 465 | 20231109 | 113100 | 2721093720 | 7270 | 7240 | 7270 | 7230 | 2400 |
| 466 | 20231109 | 113000 | 2703686700 | 7250 | 7250 | 7250 | 7250 | 2 |
| 467 | 20231109 | 112900 | 2703672200 | 7230 | 7230 | 7230 | 7230 | 334 |
| 468 | 20231109 | 112800 | 2701257380 | 7230 | 7240 | 7240 | 7230 | 663 |
| 469 | 20231109 | 112700 | 2696457570 | 7240 | 7250 | 7270 | 7240 | 3355 |
| 470 | 20231109 | 112600 | 2672134200 | 7260 | 7250 | 7270 | 7250 | 414 |
| 471 | 20231109 | 112500 | 2669129690 | 7270 | 7270 | 7270 | 7270 | 272 |
| 472 | 20231109 | 112400 | 2667152250 | 7270 | 7260 | 7280 | 7260 | 1403 |
| 473 | 20231109 | 112300 | 2656962600 | 7240 | 7250 | 7250 | 7240 | 598 |
| 474 | 20231109 | 112200 | 2652627160 | 7250 | 7250 | 7250 | 7250 | 467 |
| 475 | 20231109 | 112100 | 2649241410 | 7260 | 7250 | 7260 | 7250 | 33 |
| 476 | 20231109 | 112000 | 2649002150 | 7250 | 7250 | 7250 | 7240 | 25 |
| 477 | 20231109 | 111900 | 2648821080 | 7240 | 7240 | 7250 | 7240 | 666 |
| 478 | 20231109 | 111800 | 2643999130 | 7240 | 7260 | 7270 | 7240 | 615 |
| 479 | 20231109 | 111700 | 2639538060 | 7270 | 7270 | 7290 | 7270 | 946 |
| 480 | 20231109 | 111600 | 2632651350 | 7260 | 7250 | 7260 | 7250 | 1705 |
| 481 | 20231109 | 111500 | 2620288270 | 7250 | 7260 | 7260 | 7250 | 851 |
| 482 | 20231109 | 111400 | 2614118260 | 7260 | 7250 | 7260 | 7240 | 359 |
| 483 | 20231109 | 111300 | 2611515620 | 7240 | 7240 | 7240 | 7240 | 89 |
| 484 | 20231109 | 111200 | 2610871260 | 7250 | 7240 | 7250 | 7240 | 130 |
| 485 | 20231109 | 111100 | 2609929700 | 7240 | 7280 | 7280 | 7240 | 2924 |
| 486 | 20231109 | 111000 | 2588697400 | 7280 | 7260 | 7280 | 7260 | 1172 |
| 487 | 20231109 | 110900 | 2580171680 | 7270 | 7290 | 7300 | 7260 | 5367 |
| 488 | 20231109 | 110800 | 2541152350 | 7290 | 7280 | 7310 | 7260 | 13266 |
| 489 | 20231109 | 110700 | 2444398140 | 7270 | 7270 | 7280 | 7260 | 3487 |
| 490 | 20231109 | 110600 | 2419046680 | 7270 | 7260 | 7270 | 7240 | 8497 |
| 491 | 20231109 | 110500 | 2357371200 | 7260 | 7260 | 7270 | 7210 | 11700 |
| 492 | 20231109 | 110400 | 2272556800 | 7250 | 7220 | 7260 | 7210 | 36617 |
| 493 | 20231109 | 110300 | 2007863600 | 7220 | 7210 | 7220 | 7200 | 5763 |
| 494 | 20231109 | 110200 | 1966333070 | 7200 | 7200 | 7210 | 7190 | 2442 |
| 495 | 20231109 | 110100 | 1948762240 | 7200 | 7200 | 7220 | 7200 | 10295 |
| 496 | 20231109 | 110000 | 1874557730 | 7200 | 7190 | 7200 | 7180 | 1771 |
| 497 | 20231109 | 105900 | 1861817720 | 7190 | 7180 | 7190 | 7180 | 980 |
| 498 | 20231109 | 105800 | 1854776860 | 7170 | 7170 | 7190 | 7160 | 4062 |
| 499 | 20231109 | 105700 | 1825675140 | 7180 | 7170 | 7190 | 7170 | 1917 |
| 500 | 20231109 | 105600 | 1811917480 | 7170 | 7160 | 7170 | 7160 | 805 |
| 501 | 20231109 | 105500 | 1806148120 | 7160 | 7150 | 7160 | 7150 | 578 |
| 502 | 20231109 | 105400 | 1802014640 | 7150 | 7150 | 7150 | 7150 | 204 |
| 503 | 20231109 | 105300 | 1800556040 | 7150 | 7160 | 7160 | 7150 | 331 |
| 504 | 20231109 | 105200 | 1798186320 | 7160 | 7170 | 7170 | 7160 | 4511 |
| 505 | 20231109 | 105100 | 1765887240 | 7170 | 7150 | 7170 | 7140 | 1758 |
| 506 | 20231109 | 105000 | 1753316830 | 7170 | 7160 | 7170 | 7150 | 740 |
| 507 | 20231109 | 104900 | 1748018720 | 7150 | 7150 | 7150 | 7150 | 200 |
| 508 | 20231109 | 104800 | 1746588720 | 7150 | 7150 | 7170 | 7150 | 1699 |
| 509 | 20231109 | 104700 | 1734433350 | 7150 | 7140 | 7150 | 7130 | 3344 |
| 510 | 20231109 | 104600 | 1710574910 | 7140 | 7120 | 7140 | 7120 | 2348 |
| 511 | 20231109 | 104500 | 1693824280 | 7120 | 7120 | 7120 | 7120 | 255 |
| 512 | 20231109 | 104400 | 1692008680 | 7120 | 7120 | 7120 | 7120 | 313 |
| 513 | 20231109 | 104300 | 1689780120 | 7120 | 7120 | 7120 | 7120 | 644 |
| 514 | 20231109 | 104200 | 1685194840 | 7130 | 7130 | 7130 | 7130 | 82 |
| 515 | 20231109 | 104100 | 1684610180 | 7120 | 7130 | 7130 | 7120 | 66 |
| 516 | 20231109 | 104000 | 1684139650 | 7140 | 7130 | 7140 | 7130 | 648 |
| 517 | 20231109 | 103900 | 1679518950 | 7120 | 7110 | 7130 | 7110 | 917 |
| 518 | 20231109 | 103800 | 1672996310 | 7100 | 7100 | 7100 | 7100 | 0 |
| 519 | 20231109 | 103700 | 1672996310 | 7100 | 7100 | 7110 | 7100 | 339 |
| 520 | 20231109 | 103600 | 1670588620 | 7100 | 7110 | 7110 | 7100 | 2227 |
| 521 | 20231109 | 103500 | 1654758680 | 7100 | 7110 | 7110 | 7100 | 1621 |
| 522 | 20231109 | 103400 | 1643233420 | 7120 | 7110 | 7120 | 7110 | 378 |
| 523 | 20231109 | 103300 | 1640543060 | 7110 | 7120 | 7120 | 7110 | 515 |
| 524 | 20231109 | 103200 | 1636880680 | 7120 | 7100 | 7120 | 7100 | 596 |
| 525 | 20231109 | 103100 | 1632647300 | 7110 | 7120 | 7120 | 7100 | 890 |
| 526 | 20231109 | 103000 | 1626317380 | 7120 | 7100 | 7120 | 7100 | 535 |
| 527 | 20231109 | 102900 | 1622517690 | 7100 | 7100 | 7100 | 7090 | 481 |
| 528 | 20231109 | 102800 | 1619103270 | 7090 | 7100 | 7100 | 7090 | 1100 |
| 529 | 20231109 | 102700 | 1611300270 | 7110 | 7110 | 7110 | 7100 | 646 |
| 530 | 20231109 | 102600 | 1606710960 | 7110 | 7100 | 7110 | 7090 | 2486 |
| 531 | 20231109 | 102500 | 1589056650 | 7110 | 7100 | 7110 | 7100 | 153 |
| 532 | 20231109 | 102400 | 1587970170 | 7110 | 7110 | 7110 | 7100 | 116 |
| 533 | 20231109 | 102300 | 1587145580 | 7120 | 7120 | 7120 | 7100 | 2014 |
| 534 | 20231109 | 102200 | 1572839340 | 7100 | 7110 | 7120 | 7100 | 1607 |
| 535 | 20231109 | 102100 | 1561419920 | 7110 | 7100 | 7110 | 7100 | 236 |
| 536 | 20231109 | 102000 | 1559741990 | 7100 | 7110 | 7110 | 7100 | 198 |
| 537 | 20231109 | 101900 | 1558336180 | 7100 | 7100 | 7100 | 7090 | 282 |
| 538 | 20231109 | 101800 | 1556335050 | 7110 | 7120 | 7120 | 7110 | 403 |
| 539 | 20231109 | 101700 | 1553469520 | 7120 | 7120 | 7120 | 7120 | 676 |
| 540 | 20231109 | 101600 | 1548656400 | 7110 | 7120 | 7120 | 7110 | 152 |
| 541 | 20231109 | 101500 | 1547574180 | 7090 | 7090 | 7120 | 7080 | 4105 |
| 542 | 20231109 | 101400 | 1518484160 | 7080 | 7120 | 7120 | 7080 | 2527 |
| 543 | 20231109 | 101300 | 1500549670 | 7130 | 7120 | 7130 | 7120 | 531 |
| 544 | 20231109 | 101200 | 1496763940 | 7130 | 7130 | 7150 | 7130 | 1653 |
| 545 | 20231109 | 101100 | 1484963920 | 7140 | 7140 | 7140 | 7140 | 2473 |
| 546 | 20231109 | 101000 | 1467306700 | 7150 | 7120 | 7150 | 7120 | 4451 |
| 547 | 20231109 | 100900 | 1435515380 | 7130 | 7130 | 7130 | 7120 | 216 |
| 548 | 20231109 | 100800 | 1433977200 | 7120 | 7140 | 7140 | 7120 | 463 |
| 549 | 20231109 | 100700 | 1430677160 | 7150 | 7140 | 7150 | 7130 | 690 |
| 550 | 20231109 | 100600 | 1425752240 | 7140 | 7150 | 7150 | 7140 | 1225 |
| 551 | 20231109 | 100500 | 1417000160 | 7140 | 7130 | 7140 | 7130 | 874 |
| 552 | 20231109 | 100400 | 1410761660 | 7140 | 7140 | 7140 | 7130 | 106 |
| 553 | 20231109 | 100300 | 1410004870 | 7130 | 7100 | 7130 | 7100 | 2208 |
| 554 | 20231109 | 100200 | 1394287800 | 7110 | 7110 | 7110 | 7090 | 1267 |
| 555 | 20231109 | 100100 | 1385291270 | 7110 | 7100 | 7110 | 7100 | 888 |
| 556 | 20231109 | 100000 | 1378977600 | 7100 | 7090 | 7100 | 7080 | 1097 |
| 557 | 20231109 | 095900 | 1371195970 | 7080 | 7080 | 7100 | 7080 | 1011 |
| 558 | 20231109 | 095800 | 1364036870 | 7100 | 7080 | 7100 | 7080 | 1595 |
| 559 | 20231109 | 095700 | 1352738030 | 7080 | 7080 | 7100 | 7080 | 971 |
| 560 | 20231109 | 095600 | 1345859320 | 7080 | 7080 | 7080 | 7080 | 1619 |
| 561 | 20231109 | 095500 | 1334396800 | 7080 | 7080 | 7080 | 7070 | 543 |
| 562 | 20231109 | 095400 | 1330553750 | 7080 | 7100 | 7100 | 7080 | 1215 |
| 563 | 20231109 | 095300 | 1321948760 | 7080 | 7080 | 7100 | 7080 | 956 |
| 564 | 20231109 | 095200 | 1315179280 | 7070 | 7120 | 7120 | 7070 | 6925 |
| 565 | 20231109 | 095100 | 1266100290 | 7120 | 7130 | 7130 | 7110 | 3699 |
| 566 | 20231109 | 095000 | 1239774940 | 7130 | 7120 | 7130 | 7110 | 3260 |
| 567 | 20231109 | 094900 | 1216565630 | 7120 | 7150 | 7150 | 7110 | 3849 |
| 568 | 20231109 | 094800 | 1189173590 | 7150 | 7170 | 7170 | 7140 | 3098 |
| 569 | 20231109 | 094700 | 1167015190 | 7170 | 7210 | 7210 | 7150 | 14103 |
| 570 | 20231109 | 094600 | 1065530530 | 7200 | 7200 | 7220 | 7200 | 23134 |
| 571 | 20231109 | 094500 | 898880500 | 7190 | 7160 | 7190 | 7160 | 8007 |
| 572 | 20231109 | 094400 | 841400550 | 7160 | 7120 | 7160 | 7120 | 1667 |
| 573 | 20231109 | 094300 | 829477290 | 7120 | 7120 | 7150 | 7100 | 2836 |
| 574 | 20231109 | 094200 | 809294600 | 7110 | 7130 | 7130 | 7110 | 1175 |
| 575 | 20231109 | 094100 | 800926650 | 7120 | 7120 | 7120 | 7120 | 218 |
| 576 | 20231109 | 094000 | 799374490 | 7120 | 7110 | 7120 | 7110 | 193 |
| 577 | 20231109 | 093900 | 798002180 | 7100 | 7100 | 7110 | 7100 | 293 |
| 578 | 20231109 | 093800 | 795921870 | 7110 | 7110 | 7120 | 7110 | 954 |
| 579 | 20231109 | 093700 | 789130930 | 7110 | 7120 | 7120 | 7110 | 1825 |
| 580 | 20231109 | 093600 | 776148060 | 7120 | 7160 | 7160 | 7110 | 4278 |
| 581 | 20231109 | 093500 | 745631470 | 7180 | 7180 | 7180 | 7160 | 2332 |
| 582 | 20231109 | 093400 | 728890950 | 7180 | 7180 | 7190 | 7160 | 17738 |
| 583 | 20231109 | 093300 | 601597240 | 7180 | 7160 | 7180 | 7160 | 3033 |
| 584 | 20231109 | 093200 | 579848930 | 7160 | 7130 | 7170 | 7130 | 5967 |
| 585 | 20231109 | 093100 | 537168770 | 7120 | 7140 | 7140 | 7120 | 1802 |
| 586 | 20231109 | 093000 | 524317830 | 7130 | 7120 | 7130 | 7120 | 2827 |
| 587 | 20231109 | 092900 | 504164980 | 7120 | 7110 | 7150 | 7110 | 13438 |
| 588 | 20231109 | 092800 | 408362830 | 7110 | 7080 | 7110 | 7080 | 1843 |
| 589 | 20231109 | 092700 | 395272550 | 7070 | 7090 | 7090 | 7060 | 2992 |
| 590 | 20231109 | 092600 | 374105470 | 7090 | 7080 | 7110 | 7080 | 7822 |
| 591 | 20231109 | 092500 | 318602810 | 7070 | 7040 | 7100 | 7040 | 8644 |
| 592 | 20231109 | 092400 | 257427800 | 7040 | 7010 | 7040 | 7010 | 2680 |
| 593 | 20231109 | 092300 | 238589090 | 7000 | 7020 | 7020 | 7000 | 2307 |
| 594 | 20231109 | 092200 | 222415000 | 7030 | 7030 | 7040 | 7020 | 6701 |
| 595 | 20231109 | 092100 | 175281580 | 7030 | 6990 | 7030 | 6990 | 4100 |
| 596 | 20231109 | 092000 | 146515730 | 7000 | 7000 | 7010 | 7000 | 1108 |
| 597 | 20231109 | 091900 | 138759010 | 6990 | 6990 | 7000 | 6980 | 499 |
| 598 | 20231109 | 091800 | 135271800 | 6990 | 6990 | 7000 | 6990 | 2601 |
| 599 | 20231109 | 091700 | 117077910 | 6990 | 6940 | 7000 | 6940 | 1741 |
| 600 | 20231109 | 091600 | 104966610 | 6950 | 6930 | 6950 | 6930 | 306 |
| 601 | 20231109 | 091500 | 102843520 | 6920 | 6930 | 6930 | 6920 | 718 |
| 602 | 20231109 | 091400 | 97871410 | 6950 | 6930 | 6950 | 6930 | 6 |
| 603 | 20231109 | 091300 | 97829810 | 6930 | 6920 | 7000 | 6920 | 1308 |
| 604 | 20231109 | 091200 | 88753380 | 6910 | 6920 | 6920 | 6910 | 163 |
| 605 | 20231109 | 091100 | 87626100 | 6920 | 6920 | 6920 | 6920 | 752 |
| 606 | 20231109 | 091000 | 82422260 | 6920 | 6920 | 6920 | 6910 | 342 |
| 607 | 20231109 | 090900 | 80055640 | 6920 | 6920 | 6920 | 6920 | 95 |
| 608 | 20231109 | 090800 | 79398240 | 6920 | 6930 | 6930 | 6920 | 32 |
| 609 | 20231109 | 090700 | 79176580 | 6930 | 6930 | 6930 | 6930 | 796 |
| 610 | 20231109 | 090600 | 73660300 | 6930 | 6930 | 6930 | 6930 | 58 |
| 611 | 20231109 | 090500 | 73258360 | 6930 | 6920 | 6930 | 6920 | 158 |
| 612 | 20231109 | 090400 | 72164500 | 6920 | 6930 | 6930 | 6920 | 648 |
| 613 | 20231109 | 090300 | 67674410 | 6930 | 6950 | 6950 | 6930 | 3556 |
| 614 | 20231109 | 090200 | 43024710 | 6960 | 6960 | 6960 | 6930 | 2054 |
| 615 | 20231109 | 090100 | 28765130 | 6980 | 6930 | 6990 | 6930 | 675 |
| 616 | 20231109 | 090000 | 24057200 | 6910 | 6940 | 7000 | 6910 | 1858 |